Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.31 | 76.47 | 75.02 | 75.88 | 4,073,820 | +0.57(+0.76%) |
Apr 27, 2017 | 77.48 | 77.50 | 74.55 | 75.31 | 7,755,829 | -2.10(-2.71%) |
Apr 26, 2017 | 78.43 | 78.68 | 77.30 | 77.41 | 4,341,494 | -1.00(-1.28%) |
Apr 25, 2017 | 78.31 | 78.94 | 78.25 | 78.41 | 4,262,485 | +0.44(+0.56%) |
Apr 24, 2017 | 77.50 | 78.47 | 77.50 | 77.97 | 3,135,438 | +1.14(+1.48%) |
Apr 21, 2017 | 76.79 | 77.25 | 76.61 | 76.83 | 2,329,836 | +0.03(+0.04%) |
Apr 20, 2017 | 76.40 | 77.05 | 76.40 | 76.80 | 2,819,879 | +0.45(+0.59%) |
Apr 19, 2017 | 76.84 | 77.02 | 76.28 | 76.35 | 2,957,556 | -0.26(-0.34%) |
Apr 18, 2017 | 77.02 | 77.09 | 75.97 | 76.61 | 1,670,533 | -0.53(-0.69%) |
Apr 17, 2017 | 76.01 | 77.19 | 76.01 | 77.14 | 1,255,282 | +1.15(+1.51%) |
Apr 13, 2017 | 76.51 | 76.67 | 75.88 | 75.99 | 1,490,095 | -0.79(-1.03%) |
Apr 12, 2017 | 77.43 | 77.43 | 76.45 | 76.78 | 1,296,965 | -0.71(-0.92%) |
Apr 11, 2017 | 77.52 | 77.72 | 76.52 | 77.49 | 4,351,564 | -0.19(-0.24%) |
Apr 10, 2017 | 77.89 | 78.13 | 77.53 | 77.68 | 2,068,598 | -0.43(-0.55%) |
Apr 07, 2017 | 78.72 | 78.72 | 77.87 | 78.11 | 2,078,984 | -0.62(-0.79%) |
Apr 06, 2017 | 78.48 | 79.06 | 78.24 | 78.73 | 2,139,507 | +0.61(+0.78%) |
Apr 05, 2017 | 78.37 | 78.85 | 78.11 | 78.12 | 3,547,354 | +0.06(+0.08%) |
Apr 04, 2017 | 77.63 | 78.35 | 77.30 | 78.06 | 2,080,956 | -0.01(-0.01%) |
Apr 03, 2017 | 78.15 | 78.34 | 76.99 | 78.07 | 1,957,852 | +0.27(+0.35%) |
Mar 31, 2017 | 78.11 | 78.26 | 77.80 | 77.80 | 5,581,449 | -1.59(-2.00%) |
Mar 30, 2017 | 79.60 | 79.82 | 79.10 | 79.39 | 2,062,270 | +0.03(+0.04%) |
Mar 29, 2017 | 79.07 | 79.74 | 78.97 | 79.36 | 2,082,298 | +0.35(+0.44%) |
Mar 28, 2017 | 78.41 | 79.38 | 78.39 | 79.01 | 2,534,748 | +0.65(+0.83%) |
Mar 27, 2017 | 77.30 | 78.58 | 77.01 | 78.36 | 2,058,306 | +0.58(+0.75%) |
Mar 24, 2017 | 77.85 | 77.95 | 77.15 | 77.78 | 1,874,564 | +0.35(+0.45%) |
Mar 23, 2017 | 77.00 | 77.86 | 76.76 | 77.43 | 1,411,429 | +0.53(+0.69%) |
Mar 22, 2017 | 75.90 | 77.02 | 75.54 | 76.90 | 2,180,634 | +0.63(+0.83%) |
Mar 21, 2017 | 77.45 | 77.79 | 75.87 | 76.27 | 2,210,657 | -1.02(-1.32%) |
Mar 20, 2017 | 77.65 | 77.80 | 76.96 | 77.29 | 1,589,725 | -0.50(-0.64%) |
Mar 17, 2017 | 78.30 | 78.84 | 77.79 | 77.79 | 10,951,198 | -0.66(-0.84%) |
Mar 16, 2017 | 78.15 | 79.03 | 78.14 | 78.45 | 1,546,763 | +0.23(+0.29%) |
Mar 15, 2017 | 79.00 | 79.18 | 77.81 | 78.22 | 2,157,470 | -0.81(-1.02%) |
Mar 14, 2017 | 79.15 | 79.81 | 78.87 | 79.03 | 2,150,306 | -0.67(-0.84%) |
Mar 13, 2017 | 79.86 | 78.67 | 79.70 | 2,571,066 | +0.73(+0.92%) | |
Mar 10, 2017 | 79.15 | 79.53 | 78.17 | 78.97 | 2,407,593 | -0.12(-0.15%) |
Mar 09, 2017 | 79.39 | 79.61 | 78.87 | 79.09 | 1,502,736 | -0.37(-0.47%) |
Mar 08, 2017 | 80.29 | 80.29 | 79.28 | 79.46 | 1,429,815 | -0.53(-0.66%) |
Mar 07, 2017 | 80.27 | 80.48 | 79.87 | 79.99 | 2,344,201 | -0.21(-0.26%) |
Mar 06, 2017 | 79.95 | 80.53 | 79.60 | 80.20 | 2,091,629 | +0.24(+0.30%) |
Mar 03, 2017 | 78.65 | 80.15 | 78.60 | 79.96 | 3,270,411 | +1.28(+1.63%) |
Mar 02, 2017 | 78.91 | 79.42 | 78.52 | 78.68 | 3,575,094 | -0.07(-0.09%) |
Mar 01, 2017 | 78.05 | 78.85 | 77.56 | 78.75 | 2,719,145 | +1.71(+2.22%) |
Feb 28, 2017 | 78.75 | 78.75 | 77.02 | 77.04 | 4,190,920 | -2.21(-2.79%) |
Feb 27, 2017 | 80.35 | 80.45 | 79.25 | 79.25 | 4,733,757 | -1.10(-1.37%) |
Feb 24, 2017 | 81.10 | 81.20 | 80.06 | 80.35 | 2,237,019 | -1.33(-1.63%) |
Feb 23, 2017 | 81.88 | 82.18 | 81.59 | 81.68 | 1,589,627 | +0.00(+0.00%) |
Feb 22, 2017 | 81.65 | 82.08 | 81.51 | 81.68 | 3,075,430 | -0.21(-0.26%) |
Feb 21, 2017 | 82.25 | 82.30 | 81.64 | 81.89 | 2,086,203 | +0.07(+0.09%) |
Feb 17, 2017 | 81.82 | 81.82 | 81.82 | 0 | -0.17(-0.21%) | |
Feb 16, 2017 | 81.37 | 82.17 | 81.35 | 81.99 | 1,924,029 | +0.47(+0.58%) |
Feb 15, 2017 | 80.88 | 81.54 | 80.80 | 81.52 | 1,443,242 | +0.82(+1.02%) |
Feb 14, 2017 | 80.45 | 80.98 | 80.25 | 80.70 | 3,642,900 | +0.19(+0.24%) |
Feb 13, 2017 | 80.59 | 80.98 | 80.42 | 80.51 | 2,113,367 | +0.23(+0.29%) |
Feb 10, 2017 | 79.98 | 80.48 | 79.86 | 80.28 | 1,070,976 | +0.45(+0.56%) |
Feb 09, 2017 | 79.56 | 80.00 | 79.35 | 79.83 | 1,010,951 | +0.34(+0.43%) |
Feb 08, 2017 | 79.03 | 79.55 | 78.50 | 79.49 | 1,356,121 | +0.43(+0.54%) |
Feb 07, 2017 | 78.30 | 79.15 | 78.25 | 79.06 | 1,296,634 | +0.83(+1.06%) |
Feb 06, 2017 | 78.38 | 78.53 | 77.98 | 78.23 | 1,289,558 | -0.17(-0.22%) |
Feb 03, 2017 | 78.00 | 78.65 | 77.91 | 78.40 | 1,333,786 | +0.67(+0.86%) |
Feb 02, 2017 | 77.88 | 78.19 | 77.60 | 77.73 | 1,356,607 | -0.16(-0.21%) |